Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.08 | -1.87% | 1,499,100 | -3,000 | -0.0 |
4.19
4.42
4.19
|
2 tháng
(2024-07-22) |
-0.57 | -11.97% | 4,881,300 | -26,200 | -0.1 |
3.97
4.76
4.19
|
3 tháng
(2024-06-20) |
-0.71 | -14.49% | 7,606,800 | -163,500 | -0.8 |
3.97
5.09
4.19
|
6 tháng
(2024-03-22) |
-1.76 | -29.58% | 39,553,800 | 214,230 | 1.1 |
3.97
6.18
4.19
|
12 tháng
(2023-09-25) |
-1.66 | -28.38% | 98,428,400 | 369,030 | 1.7 |
3.89
6.18
4.19
|
24 tháng
(2022-09-29) |
-2.19 | -34.33% | 215,818,000 | 795,030 | 4.4 |
2.74
6.71
4.19
|
36 tháng
(2021-10-04) |
-5.21 | -55.43% | 310,433,200 | 649,730 | 2.3 |
2.74
20.20
4.19
|
60 tháng
(2019-10-15) |
2.46 | 142.20% | 434,184,360 | 752,360 | 3.0 |
1.31
20.20
4.19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
12.97
|
10,450 | 12.69 | 12.97 | 12.05 | 2,000 | 2,740 | -0.0 |
27/01/2011 |
12.69
|
6,600 | 12.63 | 12.92 | 12.69 | 0 | 0 | 0 |
26/01/2011 |
12.63
|
19,410 | 12.51 | 12.86 | 12.00 | 0 | 260 | -0.0 |
25/01/2011 |
12.51
|
18,990 | 13.14 | 13.14 | 12.51 | 0 | 0 | 0 |
24/01/2011 |
13.14
|
35,650 | 12.74 | 13.32 | 12.74 | 5,000 | 1,000 | 0.1 |
21/01/2011 |
12.74
|
55,100 | 12.17 | 12.74 | 12.17 | 0 | 0 | 0 |
20/01/2011 |
12.17
|
30,230 | 12.74 | 12.74 | 12.17 | 0 | 1,000 | -0.0 |
19/01/2011 |
12.74
|
41,400 | 12.74 | 12.92 | 12.11 | 0 | 3,000 | -0.1 |
18/01/2011 |
12.74
|
60,420 | 12.74 | 12.74 | 12.57 | 0 | 3,100 | -0.1 |
17/01/2011 |
12.74
|
44,370 | 12.69 | 12.86 | 12.69 | 0 | 6,010 | -0.1 |
14/01/2011 |
12.69
|
24,130 | 12.63 | 13.03 | 12.69 | 0 | 2,990 | -0.1 |
13/01/2011 |
12.63
|
7,910 | 12.40 | 12.74 | 12.51 | 0 | 1,000 | -0.0 |
12/01/2011 |
12.40
|
12,560 | 12.00 | 12.51 | 12.00 | 0 | 410 | -0.0 |
11/01/2011 |
12.00
|
18,360 | 12.63 | 12.63 | 12.00 | 0 | 0 | 0 |
10/01/2011 |
12.63
|
38,660 | 13.20 | 13.20 | 12.63 | 0 | 1,000 | -0.0 |
07/01/2011 |
13.20
|
20,600 | 13.20 | 13.20 | 13.09 | 0 | 0 | 0 |
06/01/2011 |
13.20
|
24,630 | 13.09 | 13.20 | 12.63 | 0 | 1,000 | -0.0 |
05/01/2011 |
13.09
|
18,530 | 13.26 | 13.26 | 12.92 | 0 | 0 | 0 |
04/01/2011 |
13.26
|
50,570 | 13.09 | 13.37 | 13.14 | 0 | 0 | 0 |
31/12/2010 |
13.09
|
28,800 | 13.09 | 13.37 | 12.92 | 0 | 1,000 | -0.0 |
30/12/2010 |
13.09
|
29,050 | 13.09 | 13.09 | 12.97 | 0 | 0 | 0 |
29/12/2010 |
13.09
|
30,010 | 13.03 | 13.43 | 12.92 | 0 | 1,000 | -0.0 |
28/12/2010 |
13.03
|
26,670 | 12.46 | 13.03 | 12.46 | 0 | 0 | 0 |
27/12/2010 |
12.46
|
18,100 | 12.51 | 12.51 | 12.34 | 0 | 0 | 0 |
24/12/2010 |
12.51
|
27,200 | 12.74 | 12.74 | 12.23 | 0 | 0 | 0 |
23/12/2010 |
12.74
|
17,310 | 13.37 | 13.37 | 12.74 | 0 | 0 | 0 |
22/12/2010 |
13.37
|
55,020 | 13.89 | 14.24 | 13.20 | 7,000 | 0 | 0.2 |
21/12/2010 |
13.89
|
48,450 | 13.55 | 13.89 | 12.97 | 4,230 | 0 | 0.1 |
20/12/2010 |
13.55
|
57,950 | 13.26 | 13.78 | 13.32 | 0 | 0 | 0 |
17/12/2010 |
13.26
|
48,120 | 12.63 | 13.26 | 12.80 | 1,000 | 0 | 0.0 |
16/12/2010 |
12.63
|
64,400 | 12.63 | 12.86 | 12.05 | 500 | 0 | 0.0 |
15/12/2010 |
12.63
|
60,500 | 12.74 | 13.20 | 12.40 | 0 | 0 | 0 |
14/12/2010 |
12.74
|
109,170 | 13.26 | 13.78 | 12.69 | 0 | 5,970 | -0.1 |
13/12/2010 |
13.26
|
103,470 | 12.63 | 13.26 | 13.20 | 0 | 19,990 | -0.5 |
10/12/2010 |
12.63
|
109,650 | 12.05 | 12.63 | 12.40 | 0 | 15,500 | -0.3 |
09/12/2010 |
12.05
|
78,010 | 11.54 | 12.05 | 10.96 | 0 | 2,000 | -0.0 |
08/12/2010 |
11.54
|
27,300 | 12.11 | 12.46 | 11.54 | 0 | 0 | 0 |
07/12/2010 |
12.11
|
64,570 | 12.74 | 13.26 | 12.11 | 0 | 10 | -0.0 |
06/12/2010 |
12.74
|
90,670 | 12.17 | 12.74 | 12.17 | 0 | 12,670 | -0.3 |
03/12/2010 |
12.17
|
87,000 | 12.11 | 12.69 | 12.17 | 0 | 2,000 | -0.0 |
02/12/2010 |
12.11
|
62,120 | 11.54 | 12.11 | 11.54 | 0 | 6,500 | -0.1 |
01/12/2010 |
11.54
|
113,760 | 11.02 | 11.54 | 11.19 | 0 | 0 | 0 |
30/11/2010 |
11.02
|
111,990 | 10.50 | 11.02 | 10.91 | 2,020 | 0 | 0.0 |
29/11/2010 |
10.50
|
89,270 | 10.33 | 10.50 | 9.82 | 2,000 | 0 | 0.0 |
26/11/2010 |
10.33
|
20,340 | 10.27 | 10.73 | 10.05 | 0 | 0 | 0 |
25/11/2010 |
10.27
|
35,040 | 9.82 | 10.27 | 9.93 | 0 | 0 | 0 |
24/11/2010 |
9.82
|
46,330 | 9.87 | 9.87 | 9.47 | 0 | 0 | 0 |
23/11/2010 |
9.87
|
28,340 | 9.82 | 9.99 | 9.76 | 0 | 0 | 0 |
22/11/2010 |
9.82
|
53,410 | 9.82 | 9.82 | 9.36 | 0 | 1,000 | -0.0 |
19/11/2010 |
9.82
|
61,670 | 9.59 | 9.99 | 9.30 | 0 | 0 | 0 |
18/11/2010 |
9.59
|
72,390 | 9.59 | 9.99 | 9.30 | 0 | 0 | 0 |
17/11/2010 |
9.59
|
38,440 | 10.05 | 10.05 | 9.59 | 1,180 | 0 | 0.0 |
16/11/2010 |
10.05
|
1,960 | 10.56 | 10.56 | 10.05 | 0 | 0 | 0 |
15/11/2010 |
10.56
|
35,610 | 11.08 | 11.08 | 10.56 | 1,000 | 0 | 0.0 |
12/11/2010 |
11.08
|
11,500 | 11.65 | 11.65 | 11.08 | 0 | 0 | 0 |
11/11/2010 |
11.65
|
10,240 | 12.23 | 12.23 | 11.65 | 300 | 0 | 0.0 |
10/11/2010 |
12.23
|
22,720 | 12.86 | 12.86 | 12.23 | 0 | 0 | 0 |
09/11/2010 |
12.86
|
2,130 | 13.49 | 13.49 | 12.86 | 0 | 0 | 0 |
08/11/2010 |
13.49
|
36,900 | 13.60 | 13.60 | 12.97 | 0 | 0 | 0 |
05/11/2010 |
13.60
|
60,520 | 13.03 | 13.60 | 12.97 | 0 | 0 | 0 |
04/11/2010 |
13.03
|
48,310 | 12.46 | 13.03 | 11.88 | 0 | 0 | 0 |
03/11/2010 |
12.46
|
47,100 | 12.46 | 12.46 | 11.88 | 0 | 0 | 0 |
02/11/2010 |
12.46
|
41,420 | 12.97 | 12.97 | 12.34 | 0 | 0 | 0 |
01/11/2010 |
12.97
|
23,150 | 13.09 | 13.09 | 12.57 | 0 | 0 | 0 |
29/10/2010 |
13.09
|
24,870 | 13.03 | 13.37 | 12.57 | 0 | 0 | 0 |
28/10/2010 |
13.03
|
44,210 | 13.03 | 13.14 | 12.46 | 0 | 0 | 0 |
27/10/2010 |
13.03
|
43,550 | 13.66 | 13.95 | 13.03 | 0 | 1,000 | -0.0 |
26/10/2010 |
13.66
|
33,870 | 13.03 | 13.66 | 13.49 | 0 | 0 | 0 |
25/10/2010 |
13.03
|
55,950 | 12.86 | 13.32 | 12.34 | 0 | 0 | 0 |
22/10/2010 |
12.86
|
71,860 | 12.86 | 12.86 | 12.23 | 0 | 0 | 0 |
21/10/2010 |
12.86
|
82,810 | 12.86 | 13.20 | 12.23 | 0 | 2,310 | -0.1 |
20/10/2010 |
12.86
|
42,790 | 13.49 | 13.49 | 12.86 | 0 | 0 | 0 |
19/10/2010 |
13.49
|
27,010 | 14.18 | 14.35 | 13.49 | 0 | 0 | 0 |
18/10/2010 |
14.18
|
38,760 | 14.92 | 15.27 | 14.18 | 0 | 0 | 0 |
15/10/2010 |
14.92
|
34,300 | 14.64 | 14.92 | 14.06 | 0 | 0 | 0 |
14/10/2010 |
14.64
|
66,880 | 15.38 | 15.38 | 14.64 | 0 | 600 | -0.0 |
13/10/2010 |
15.38
|
13,630 | 15.44 | 15.44 | 14.92 | 0 | 0 | 0 |
12/10/2010 |
15.44
|
41,490 | 15.56 | 15.79 | 14.81 | 0 | 490 | -0.0 |
11/10/2010 |
15.56
|
10,280 | 16.36 | 16.59 | 15.56 | 0 | 510 | -0.0 |
08/10/2010 |
16.36
|
66,170 | 15.84 | 16.36 | 15.15 | 0 | 1,000 | -0.0 |
07/10/2010 |
15.84
|
64,680 | 15.84 | 16.42 | 15.84 | 0 | 0 | 0 |
06/10/2010 |
15.84
|
99,620 | 15.10 | 15.84 | 15.50 | 0 | 0 | 0 |
05/10/2010 |
15.10
|
127,670 | 15.84 | 15.84 | 15.10 | 0 | 0 | 0 |
04/10/2010 |
15.84
|
49,700 | 16.65 | 17.22 | 15.84 | 2,000 | 20 | 0.1 |
01/10/2010 |
16.65
|
61,270 | 17.45 | 17.79 | 16.65 | 0 | 0 | 0 |
30/09/2010 |
17.45
|
91,930 | 18.31 | 18.60 | 17.45 | 200 | 0 | 0.0 |
29/09/2010 |
18.31
|
122,020 | 17.79 | 18.54 | 16.93 | 3,000 | 0 | 0.1 |
28/09/2010 |
17.79
|
65,470 | 17.74 | 18.60 | 17.79 | 0 | 3,000 | -0.1 |
27/09/2010 |
17.74
|
94,580 | 18.66 | 19.17 | 17.74 | 0 | 0 | 0 |
24/09/2010 |
18.66
|
95,690 | 19.11 | 19.80 | 18.48 | 0 | 0 | 0 |
23/09/2010 |
19.11
|
157,150 | 19.11 | 19.11 | 18.20 | 0 | 0 | 0 |
22/09/2010 |
19.11
|
71,800 | 20.09 | 20.61 | 19.11 | 4,000 | 5,000 | -0.0 |
21/09/2010 |
20.09
|
142,800 | 19.57 | 20.55 | 19.57 | 0 | 5,000 | -0.2 |
20/09/2010 |
19.57
|
163,650 | 18.66 | 19.57 | 18.94 | 0 | 8,000 | -0.3 |
17/09/2010 |
18.66
|
225,980 | 17.79 | 18.66 | 17.97 | 0 | 7,520 | -0.2 |
16/09/2010 |
17.79
|
31,020 | 17.79 | 18.08 | 17.62 | 1,500 | 2,480 | -0.0 |
15/09/2010 |
17.79
|
60,100 | 17.85 | 18.54 | 17.62 | 0 | 0 | 0 |
14/09/2010 |
17.85
|
93,490 | 17.34 | 18.14 | 16.53 | 0 | 0 | 0 |
13/09/2010 |
17.34
|
139,070 | 17.34 | 18.08 | 16.47 | 500 | 0 | 0.0 |
10/09/2010 |
17.34
|
159,670 | 18.20 | 19.06 | 17.34 | 2,000 | 5,000 | -0.1 |